31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 193100 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 3594 |
| 3 | 20230905 | 193000 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 4 | 20230905 | 192900 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 5 | 20230905 | 192800 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 6 | 20230905 | 192700 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 7 | 20230905 | 192600 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 8 | 20230905 | 192500 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 9 | 20230905 | 192400 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 10 | 20230905 | 192300 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 11 | 20230905 | 192200 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 12 | 20230905 | 192100 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 13 | 20230905 | 192000 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 14 | 20230905 | 191900 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 15 | 20230905 | 191800 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 16 | 20230905 | 191700 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 17 | 20230905 | 191600 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 18 | 20230905 | 191500 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 19 | 20230905 | 191400 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 20 | 20230905 | 191300 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 21 | 20230905 | 191200 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 22 | 20230905 | 191100 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 23 | 20230905 | 191000 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 24 | 20230905 | 190900 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 25 | 20230905 | 190800 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 26 | 20230905 | 190700 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 27 | 20230905 | 190600 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 28 | 20230905 | 190500 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 29 | 20230905 | 190400 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 30 | 20230905 | 190300 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 31 | 20230905 | 190200 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 32 | 20230905 | 190100 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 3594 |
| 33 | 20230905 | 190000 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 34 | 20230905 | 185900 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 35 | 20230905 | 185800 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 36 | 20230905 | 185700 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 37 | 20230905 | 185600 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 38 | 20230905 | 185500 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 39 | 20230905 | 185400 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 40 | 20230905 | 185300 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 41 | 20230905 | 185200 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 42 | 20230905 | 185100 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 43 | 20230905 | 185000 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 44 | 20230905 | 184900 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 45 | 20230905 | 184800 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 46 | 20230905 | 184700 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 47 | 20230905 | 184600 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 48 | 20230905 | 184500 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 49 | 20230905 | 184400 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 50 | 20230905 | 184300 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 51 | 20230905 | 184200 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 52 | 20230905 | 184100 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 53 | 20230905 | 184000 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 54 | 20230905 | 183900 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 55 | 20230905 | 183800 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 56 | 20230905 | 183700 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 57 | 20230905 | 183600 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 58 | 20230905 | 183500 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 59 | 20230905 | 183400 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 60 | 20230905 | 183300 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 61 | 20230905 | 183200 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 62 | 20230905 | 183100 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 3594 |
| 63 | 20230905 | 183000 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 64 | 20230905 | 182900 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 65 | 20230905 | 182800 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 66 | 20230905 | 182700 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 67 | 20230905 | 182600 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 68 | 20230905 | 182500 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 69 | 20230905 | 182400 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 70 | 20230905 | 182300 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 71 | 20230905 | 182200 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 72 | 20230905 | 182100 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 73 | 20230905 | 182000 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 74 | 20230905 | 181900 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 75 | 20230905 | 181800 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 76 | 20230905 | 181700 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 77 | 20230905 | 181600 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 78 | 20230905 | 181500 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 79 | 20230905 | 181400 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 80 | 20230905 | 181300 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 81 | 20230905 | 181200 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 82 | 20230905 | 181100 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 83 | 20230905 | 181000 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 84 | 20230905 | 180900 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 85 | 20230905 | 180800 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 86 | 20230905 | 180700 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 87 | 20230905 | 180600 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 88 | 20230905 | 180500 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 89 | 20230905 | 180400 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 90 | 20230905 | 180300 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 91 | 20230905 | 180200 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 92 | 20230905 | 180100 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 3594 |
| 93 | 20230905 | 180000 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 94 | 20230905 | 175900 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 95 | 20230905 | 175800 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 96 | 20230905 | 175700 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 97 | 20230905 | 175600 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 98 | 20230905 | 175500 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 99 | 20230905 | 175400 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 100 | 20230905 | 175300 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 101 | 20230905 | 175200 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 102 | 20230905 | 175100 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 103 | 20230905 | 175000 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 104 | 20230905 | 174900 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 105 | 20230905 | 174800 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 106 | 20230905 | 174700 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 107 | 20230905 | 174600 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 108 | 20230905 | 174500 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 109 | 20230905 | 174400 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 110 | 20230905 | 174300 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 111 | 20230905 | 174200 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 112 | 20230905 | 174100 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 113 | 20230905 | 174000 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 114 | 20230905 | 173900 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 115 | 20230905 | 173800 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 116 | 20230905 | 173700 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 117 | 20230905 | 173600 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 118 | 20230905 | 173500 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 119 | 20230905 | 173400 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 120 | 20230905 | 173300 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 121 | 20230905 | 173200 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 122 | 20230905 | 173100 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 3594 |
| 123 | 20230905 | 173000 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 124 | 20230905 | 172900 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 125 | 20230905 | 172800 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 126 | 20230905 | 172700 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 127 | 20230905 | 172600 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 128 | 20230905 | 172500 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 129 | 20230905 | 172400 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 130 | 20230905 | 172300 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 131 | 20230905 | 172200 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 132 | 20230905 | 172100 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 133 | 20230905 | 172000 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 134 | 20230905 | 171900 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 135 | 20230905 | 171800 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 136 | 20230905 | 171700 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 137 | 20230905 | 171600 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 138 | 20230905 | 171500 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 139 | 20230905 | 171400 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 140 | 20230905 | 171300 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 141 | 20230905 | 171200 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 142 | 20230905 | 171100 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 143 | 20230905 | 171000 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 144 | 20230905 | 170900 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 145 | 20230905 | 170800 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 146 | 20230905 | 170700 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 147 | 20230905 | 170600 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 148 | 20230905 | 170500 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 149 | 20230905 | 170400 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 150 | 20230905 | 170300 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 151 | 20230905 | 170200 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 152 | 20230905 | 170100 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 3594 |
| 153 | 20230905 | 170000 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 154 | 20230905 | 165900 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 155 | 20230905 | 165800 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 156 | 20230905 | 165700 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 157 | 20230905 | 165600 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 158 | 20230905 | 165500 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 159 | 20230905 | 165400 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 160 | 20230905 | 165300 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 161 | 20230905 | 165200 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 162 | 20230905 | 165100 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 163 | 20230905 | 165000 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 164 | 20230905 | 164900 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 165 | 20230905 | 164800 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 166 | 20230905 | 164700 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 167 | 20230905 | 164600 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 168 | 20230905 | 164500 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 169 | 20230905 | 164400 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 170 | 20230905 | 164300 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 171 | 20230905 | 164200 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 172 | 20230905 | 164100 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 173 | 20230905 | 164000 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 174 | 20230905 | 163900 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 175 | 20230905 | 163800 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 176 | 20230905 | 163700 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 177 | 20230905 | 163600 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 178 | 20230905 | 163500 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 179 | 20230905 | 163400 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 180 | 20230905 | 163300 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 181 | 20230905 | 163200 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 182 | 20230905 | 163100 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 3594 |
| 183 | 20230905 | 163000 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 184 | 20230905 | 162900 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 185 | 20230905 | 162800 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 186 | 20230905 | 162700 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 187 | 20230905 | 162600 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 188 | 20230905 | 162500 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 189 | 20230905 | 162400 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 190 | 20230905 | 162300 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 191 | 20230905 | 162200 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 192 | 20230905 | 162100 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 193 | 20230905 | 162000 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 194 | 20230905 | 161900 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 195 | 20230905 | 161800 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 196 | 20230905 | 161700 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 197 | 20230905 | 161600 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 198 | 20230905 | 161500 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 199 | 20230905 | 161400 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 200 | 20230905 | 161300 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 201 | 20230905 | 161200 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 202 | 20230905 | 161100 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 203 | 20230905 | 161000 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 204 | 20230905 | 160900 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 205 | 20230905 | 160800 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 206 | 20230905 | 160700 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 207 | 20230905 | 160600 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 208 | 20230905 | 160500 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 209 | 20230905 | 160400 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 210 | 20230905 | 160300 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 211 | 20230905 | 160200 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 212 | 20230905 | 160100 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 3594 |
| 213 | 20230905 | 160000 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 214 | 20230905 | 155900 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 215 | 20230905 | 155800 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 216 | 20230905 | 155700 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 217 | 20230905 | 155600 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 218 | 20230905 | 155500 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 219 | 20230905 | 155400 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 220 | 20230905 | 155300 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 221 | 20230905 | 155200 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 222 | 20230905 | 155100 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 223 | 20230905 | 155000 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 224 | 20230905 | 154900 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 225 | 20230905 | 154800 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 226 | 20230905 | 154700 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 227 | 20230905 | 154600 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 228 | 20230905 | 154500 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 229 | 20230905 | 154400 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 230 | 20230905 | 154300 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 231 | 20230905 | 154200 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 232 | 20230905 | 154100 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 233 | 20230905 | 154000 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 234 | 20230905 | 153900 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 235 | 20230905 | 153800 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 236 | 20230905 | 153700 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 237 | 20230905 | 153600 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 238 | 20230905 | 153500 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 239 | 20230905 | 153400 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 240 | 20230905 | 153300 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 241 | 20230905 | 153200 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 0 |
| 242 | 20230905 | 153100 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 3594 |
| 243 | 20230905 | 153000 | 1096961045 | 2695 | 2695 | 2695 | 2695 | 3594 |
| 244 | 20230905 | 152900 | 1087275215 | 2700 | 2700 | 2700 | 2700 | 0 |
| 245 | 20230905 | 152800 | 1087275215 | 2700 | 2700 | 2700 | 2700 | 0 |
| 246 | 20230905 | 152700 | 1087275215 | 2700 | 2700 | 2700 | 2700 | 0 |
| 247 | 20230905 | 152600 | 1087275215 | 2700 | 2700 | 2700 | 2700 | 0 |
| 248 | 20230905 | 152500 | 1087275215 | 2700 | 2700 | 2700 | 2700 | 0 |
| 249 | 20230905 | 152400 | 1087275215 | 2700 | 2700 | 2700 | 2700 | 0 |
| 250 | 20230905 | 152300 | 1087275215 | 2700 | 2700 | 2700 | 2700 | 0 |
| 251 | 20230905 | 152200 | 1087275215 | 2700 | 2700 | 2700 | 2700 | 0 |
| 252 | 20230905 | 152100 | 1087275215 | 2700 | 2700 | 2700 | 2700 | 0 |
| 253 | 20230905 | 152000 | 1087275215 | 2700 | 2700 | 2700 | 2700 | 0 |
| 254 | 20230905 | 151900 | 1087275215 | 2700 | 2695 | 2700 | 2685 | 5138 |
| 255 | 20230905 | 151800 | 1073477720 | 2690 | 2690 | 2695 | 2685 | 1234 |
| 256 | 20230905 | 151700 | 1070158120 | 2690 | 2695 | 2700 | 2690 | 395 |
| 257 | 20230905 | 151600 | 1069093825 | 2700 | 2690 | 2705 | 2690 | 666 |
| 258 | 20230905 | 151500 | 1067296175 | 2690 | 2695 | 2695 | 2690 | 396 |
| 259 | 20230905 | 151400 | 1066230645 | 2690 | 2695 | 2695 | 2690 | 362 |
| 260 | 20230905 | 151300 | 1065256040 | 2695 | 2695 | 2695 | 2690 | 612 |
| 261 | 20230905 | 151200 | 1063608190 | 2690 | 2690 | 2695 | 2690 | 352 |
| 262 | 20230905 | 151100 | 1062660485 | 2690 | 2695 | 2695 | 2690 | 887 |
| 263 | 20230905 | 151000 | 1060271505 | 2690 | 2695 | 2695 | 2690 | 790 |
| 264 | 20230905 | 150900 | 1058145580 | 2690 | 2690 | 2695 | 2690 | 1206 |
| 265 | 20230905 | 150800 | 1054901435 | 2690 | 2690 | 2695 | 2690 | 427 |
| 266 | 20230905 | 150700 | 1053752800 | 2690 | 2690 | 2695 | 2690 | 242 |
| 267 | 20230905 | 150600 | 1053101490 | 2690 | 2690 | 2690 | 2690 | 388 |
| 268 | 20230905 | 150500 | 1052057770 | 2685 | 2690 | 2690 | 2685 | 513 |
| 269 | 20230905 | 150400 | 1050679545 | 2690 | 2690 | 2695 | 2690 | 286 |
| 270 | 20230905 | 150300 | 1049909705 | 2690 | 2690 | 2690 | 2685 | 400 |
| 271 | 20230905 | 150200 | 1048834935 | 2690 | 2690 | 2690 | 2690 | 316 |
| 272 | 20230905 | 150100 | 1047984895 | 2690 | 2690 | 2690 | 2690 | 447 |
| 273 | 20230905 | 150000 | 1046782465 | 2690 | 2690 | 2690 | 2690 | 767 |
| 274 | 20230905 | 145900 | 1044719235 | 2690 | 2690 | 2690 | 2690 | 93 |
| 275 | 20230905 | 145800 | 1044469065 | 2690 | 2695 | 2695 | 2690 | 502 |
| 276 | 20230905 | 145700 | 1043118680 | 2690 | 2690 | 2695 | 2690 | 262 |
| 277 | 20230905 | 145600 | 1042413825 | 2690 | 2690 | 2690 | 2690 | 505 |
| 278 | 20230905 | 145500 | 1041055375 | 2690 | 2690 | 2695 | 2690 | 471 |
| 279 | 20230905 | 145400 | 1039788325 | 2690 | 2690 | 2690 | 2690 | 321 |
| 280 | 20230905 | 145300 | 1038924835 | 2695 | 2695 | 2695 | 2690 | 552 |
| 281 | 20230905 | 145200 | 1037439700 | 2690 | 2690 | 2690 | 2690 | 342 |
| 282 | 20230905 | 145100 | 1036519720 | 2690 | 2690 | 2695 | 2690 | 535 |
| 283 | 20230905 | 145000 | 1035080505 | 2695 | 2690 | 2695 | 2690 | 561 |
| 284 | 20230905 | 144900 | 1033571370 | 2695 | 2690 | 2695 | 2690 | 320 |
| 285 | 20230905 | 144800 | 1032710555 | 2695 | 2690 | 2695 | 2690 | 354 |
| 286 | 20230905 | 144700 | 1031758280 | 2690 | 2690 | 2690 | 2690 | 371 |
| 287 | 20230905 | 144600 | 1030760290 | 2690 | 2690 | 2690 | 2690 | 616 |
| 288 | 20230905 | 144500 | 1029103250 | 2690 | 2690 | 2690 | 2685 | 353 |
| 289 | 20230905 | 144400 | 1028155020 | 2690 | 2690 | 2690 | 2685 | 450 |
| 290 | 20230905 | 144300 | 1026944995 | 2685 | 2690 | 2690 | 2685 | 347 |
| 291 | 20230905 | 144200 | 1026013045 | 2690 | 2690 | 2690 | 2690 | 920 |
| 292 | 20230905 | 144100 | 1023538245 | 2690 | 2690 | 2690 | 2690 | 452 |
| 293 | 20230905 | 144000 | 1022322365 | 2690 | 2690 | 2690 | 2690 | 1678 |
| 294 | 20230905 | 143900 | 1017808545 | 2690 | 2690 | 2695 | 2690 | 544 |
| 295 | 20230905 | 143800 | 1016345175 | 2690 | 2690 | 2690 | 2690 | 452 |
| 296 | 20230905 | 143700 | 1015129295 | 2690 | 2690 | 2690 | 2690 | 219 |
| 297 | 20230905 | 143600 | 1014540185 | 2690 | 2690 | 2690 | 2690 | 541 |
| 298 | 20230905 | 143500 | 1013084895 | 2690 | 2690 | 2695 | 2690 | 780 |
| 299 | 20230905 | 143400 | 1010986590 | 2690 | 2690 | 2695 | 2690 | 550 |
| 300 | 20230905 | 143300 | 1009507040 | 2690 | 2690 | 2690 | 2690 | 510 |
| 301 | 20230905 | 143200 | 1008135140 | 2690 | 2690 | 2690 | 2690 | 406 |
| 302 | 20230905 | 143100 | 1007043000 | 2690 | 2690 | 2695 | 2690 | 1262 |
| 303 | 20230905 | 143000 | 1003646650 | 2690 | 2695 | 2700 | 2690 | 785 |
| 304 | 20230905 | 142900 | 1001532570 | 2695 | 2695 | 2695 | 2695 | 280 |
| 305 | 20230905 | 142800 | 1000777970 | 2700 | 2695 | 2700 | 2695 | 693 |
| 306 | 20230905 | 142700 | 998910260 | 2695 | 2695 | 2695 | 2695 | 212 |
| 307 | 20230905 | 142600 | 998338920 | 2695 | 2700 | 2700 | 2695 | 790 |
| 308 | 20230905 | 142500 | 996208740 | 2695 | 2690 | 2695 | 2690 | 928 |
| 309 | 20230905 | 142400 | 993708800 | 2690 | 2690 | 2695 | 2690 | 690 |
| 310 | 20230905 | 142300 | 991851965 | 2690 | 2690 | 2690 | 2690 | 306 |
| 311 | 20230905 | 142200 | 991028825 | 2690 | 2695 | 2695 | 2690 | 784 |
| 312 | 20230905 | 142100 | 988918830 | 2690 | 2695 | 2695 | 2690 | 955 |
| 313 | 20230905 | 142000 | 986347125 | 2695 | 2695 | 2700 | 2695 | 337 |
| 314 | 20230905 | 141900 | 985438860 | 2695 | 2690 | 2695 | 2690 | 937 |
| 315 | 20230905 | 141800 | 982914490 | 2690 | 2690 | 2695 | 2690 | 582 |
| 316 | 20230905 | 141700 | 981348860 | 2690 | 2690 | 2695 | 2690 | 588 |
| 317 | 20230905 | 141600 | 979767135 | 2690 | 2690 | 2695 | 2690 | 315 |
| 318 | 20230905 | 141500 | 978919735 | 2690 | 2690 | 2690 | 2685 | 1545 |
| 319 | 20230905 | 141400 | 974766360 | 2690 | 2690 | 2690 | 2690 | 367 |
| 320 | 20230905 | 141300 | 973779130 | 2690 | 2690 | 2695 | 2690 | 1155 |
| 321 | 20230905 | 141200 | 970672130 | 2690 | 2690 | 2690 | 2690 | 221 |
| 322 | 20230905 | 141100 | 970077640 | 2690 | 2690 | 2695 | 2690 | 736 |
| 323 | 20230905 | 141000 | 968097395 | 2690 | 2690 | 2695 | 2690 | 867 |
| 324 | 20230905 | 140900 | 965765155 | 2690 | 2685 | 2690 | 2685 | 1406 |
| 325 | 20230905 | 140800 | 961988240 | 2685 | 2695 | 2695 | 2685 | 1494 |
| 326 | 20230905 | 140700 | 957969230 | 2690 | 2690 | 2695 | 2690 | 227 |
| 327 | 20230905 | 140600 | 957358500 | 2690 | 2690 | 2695 | 2685 | 431 |
| 328 | 20230905 | 140500 | 956198820 | 2690 | 2695 | 2700 | 2690 | 651 |
| 329 | 20230905 | 140400 | 954446530 | 2690 | 2690 | 2690 | 2685 | 2516 |
| 330 | 20230905 | 140300 | 947680145 | 2690 | 2700 | 2700 | 2690 | 1025 |
| 331 | 20230905 | 140200 | 944919510 | 2695 | 2700 | 2700 | 2695 | 833 |
| 332 | 20230905 | 140100 | 942672280 | 2695 | 2725 | 2725 | 2695 | 18718 |
| 333 | 20230905 | 140000 | 892011760 | 2725 | 2725 | 2725 | 2725 | 641 |
| 334 | 20230905 | 135900 | 890265035 | 2725 | 2725 | 2725 | 2725 | 538 |
| 335 | 20230905 | 135800 | 888798985 | 2725 | 2725 | 2725 | 2725 | 439 |
| 336 | 20230905 | 135700 | 887602710 | 2725 | 2730 | 2730 | 2725 | 597 |
| 337 | 20230905 | 135600 | 885975865 | 2725 | 2725 | 2730 | 2725 | 472 |
| 338 | 20230905 | 135500 | 884689625 | 2725 | 2725 | 2725 | 2725 | 475 |
| 339 | 20230905 | 135400 | 883395250 | 2725 | 2725 | 2730 | 2725 | 1393 |
| 340 | 20230905 | 135300 | 879598195 | 2725 | 2730 | 2730 | 2725 | 539 |
| 341 | 20230905 | 135200 | 878129365 | 2730 | 2725 | 2730 | 2725 | 363 |
| 342 | 20230905 | 135100 | 877139970 | 2725 | 2730 | 2730 | 2725 | 437 |
| 343 | 20230905 | 135000 | 875948840 | 2725 | 2725 | 2735 | 2725 | 605 |
| 344 | 20230905 | 134900 | 874298740 | 2730 | 2725 | 2730 | 2725 | 442 |
| 345 | 20230905 | 134800 | 873094230 | 2725 | 2730 | 2730 | 2725 | 470 |
| 346 | 20230905 | 134700 | 871811145 | 2730 | 2730 | 2730 | 2730 | 267 |
| 347 | 20230905 | 134600 | 871082235 | 2735 | 2730 | 2735 | 2730 | 632 |
| 348 | 20230905 | 134500 | 869356695 | 2730 | 2735 | 2735 | 2730 | 312 |
| 349 | 20230905 | 134400 | 868504685 | 2735 | 2730 | 2735 | 2730 | 588 |
| 350 | 20230905 | 134300 | 866898720 | 2730 | 2730 | 2735 | 2730 | 407 |
| 351 | 20230905 | 134200 | 865787430 | 2730 | 2735 | 2735 | 2730 | 485 |
| 352 | 20230905 | 134100 | 864461180 | 2735 | 2735 | 2735 | 2735 | 433 |
| 353 | 20230905 | 134000 | 863276925 | 2735 | 2735 | 2735 | 2735 | 301 |
| 354 | 20230905 | 133900 | 862453690 | 2735 | 2735 | 2740 | 2735 | 475 |
| 355 | 20230905 | 133800 | 861154065 | 2735 | 2735 | 2745 | 2735 | 456 |
| 356 | 20230905 | 133700 | 859905220 | 2735 | 2740 | 2745 | 2735 | 1316 |
| 357 | 20230905 | 133600 | 856301720 | 2735 | 2730 | 2740 | 2730 | 300 |
| 358 | 20230905 | 133500 | 855482015 | 2730 | 2730 | 2730 | 2730 | 313 |
| 359 | 20230905 | 133400 | 854627525 | 2730 | 2730 | 2735 | 2730 | 288 |
| 360 | 20230905 | 133300 | 853841125 | 2730 | 2730 | 2730 | 2730 | 377 |
| 361 | 20230905 | 133200 | 852811915 | 2730 | 2730 | 2735 | 2730 | 289 |
| 362 | 20230905 | 133100 | 852022530 | 2730 | 2730 | 2735 | 2730 | 323 |
| 363 | 20230905 | 133000 | 851140735 | 2735 | 2730 | 2735 | 2730 | 502 |
| 364 | 20230905 | 132900 | 849769265 | 2730 | 2730 | 2730 | 2730 | 221 |
| 365 | 20230905 | 132800 | 849165935 | 2735 | 2730 | 2735 | 2730 | 443 |
| 366 | 20230905 | 132700 | 847956465 | 2735 | 2730 | 2745 | 2730 | 156 |
| 367 | 20230905 | 132600 | 847530210 | 2730 | 2725 | 2735 | 2725 | 676 |
| 368 | 20230905 | 132500 | 845686555 | 2720 | 2720 | 2720 | 2720 | 163 |
| 369 | 20230905 | 132400 | 845243195 | 2720 | 2725 | 2725 | 2720 | 566 |
| 370 | 20230905 | 132300 | 843701925 | 2725 | 2725 | 2735 | 2720 | 63 |
| 371 | 20230905 | 132200 | 843530260 | 2720 | 2725 | 2730 | 2720 | 737 |
| 372 | 20230905 | 132100 | 841521190 | 2725 | 2725 | 2725 | 2720 | 526 |
| 373 | 20230905 | 132000 | 840088325 | 2725 | 2720 | 2725 | 2720 | 424 |
| 374 | 20230905 | 131900 | 838934665 | 2720 | 2720 | 2725 | 2720 | 556 |
| 375 | 20230905 | 131800 | 837422145 | 2720 | 2720 | 2725 | 2720 | 318 |
| 376 | 20230905 | 131700 | 836557170 | 2720 | 2720 | 2725 | 2720 | 322 |
| 377 | 20230905 | 131600 | 835681320 | 2725 | 2720 | 2725 | 2720 | 452 |
| 378 | 20230905 | 131500 | 834450960 | 2720 | 2720 | 2725 | 2720 | 371 |
| 379 | 20230905 | 131400 | 833441835 | 2720 | 2725 | 2730 | 2720 | 278 |
| 380 | 20230905 | 131300 | 832684620 | 2725 | 2720 | 2725 | 2720 | 470 |
| 381 | 20230905 | 131200 | 831405270 | 2720 | 2725 | 2730 | 2720 | 217 |
| 382 | 20230905 | 131100 | 830814430 | 2720 | 2725 | 2725 | 2720 | 442 |
| 383 | 20230905 | 131000 | 829611295 | 2720 | 2725 | 2725 | 2720 | 2053 |
| 384 | 20230905 | 130900 | 824017805 | 2725 | 2725 | 2730 | 2725 | 358 |
| 385 | 20230905 | 130800 | 823041580 | 2725 | 2725 | 2730 | 2725 | 322 |
| 386 | 20230905 | 130700 | 822163880 | 2725 | 2725 | 2730 | 2725 | 324 |
| 387 | 20230905 | 130600 | 821280180 | 2725 | 2730 | 2730 | 2725 | 645 |
| 388 | 20230905 | 130500 | 819521605 | 2730 | 2730 | 2735 | 2730 | 995 |
| 389 | 20230905 | 130400 | 816804840 | 2730 | 2725 | 2730 | 2725 | 3562 |
| 390 | 20230905 | 130300 | 807091350 | 2725 | 2725 | 2730 | 2725 | 986 |
| 391 | 20230905 | 130200 | 804399875 | 2730 | 2730 | 2730 | 2725 | 324 |
| 392 | 20230905 | 130100 | 803516245 | 2730 | 2730 | 2730 | 2730 | 1966 |
| 393 | 20230905 | 130000 | 798149065 | 2730 | 2740 | 2740 | 2730 | 2544 |
| 394 | 20230905 | 125900 | 791190590 | 2735 | 2745 | 2745 | 2735 | 2853 |
| 395 | 20230905 | 125800 | 783364070 | 2745 | 2745 | 2745 | 2745 | 162 |
| 396 | 20230905 | 125700 | 782919380 | 2745 | 2745 | 2745 | 2745 | 271 |
| 397 | 20230905 | 125600 | 782175485 | 2745 | 2745 | 2745 | 2745 | 153 |
| 398 | 20230905 | 125500 | 781755500 | 2745 | 2745 | 2745 | 2745 | 269 |
| 399 | 20230905 | 125400 | 781017095 | 2745 | 2745 | 2745 | 2745 | 159 |
| 400 | 20230905 | 125300 | 780580640 | 2745 | 2755 | 2755 | 2745 | 234 |
| 401 | 20230905 | 125200 | 779937370 | 2750 | 2750 | 2750 | 2750 | 268 |
| 402 | 20230905 | 125100 | 779200370 | 2750 | 2750 | 2750 | 2750 | 150 |
| 403 | 20230905 | 125000 | 778787870 | 2750 | 2750 | 2750 | 2750 | 324 |
| 404 | 20230905 | 124900 | 777896870 | 2750 | 2750 | 2750 | 2750 | 106 |
| 405 | 20230905 | 124800 | 777605370 | 2750 | 2755 | 2760 | 2750 | 633 |
| 406 | 20230905 | 124700 | 775860085 | 2755 | 2755 | 2755 | 2750 | 205 |
| 407 | 20230905 | 124600 | 775295845 | 2755 | 2750 | 2755 | 2750 | 384 |
| 408 | 20230905 | 124500 | 774239745 | 2750 | 2750 | 2750 | 2750 | 60 |
| 409 | 20230905 | 124400 | 774074745 | 2750 | 2755 | 2755 | 2750 | 2774 |
| 410 | 20230905 | 124300 | 766445935 | 2755 | 2760 | 2760 | 2755 | 684 |
| 411 | 20230905 | 124200 | 764559015 | 2755 | 2755 | 2755 | 2755 | 466 |
| 412 | 20230905 | 124100 | 763275185 | 2755 | 2755 | 2755 | 2755 | 317 |
| 413 | 20230905 | 124000 | 762401850 | 2755 | 2755 | 2755 | 2755 | 115 |
| 414 | 20230905 | 123900 | 762085025 | 2755 | 2760 | 2760 | 2755 | 273 |
| 415 | 20230905 | 123800 | 761331835 | 2760 | 2760 | 2760 | 2755 | 235 |
| 416 | 20230905 | 123700 | 760683465 | 2755 | 2760 | 2760 | 2755 | 1450 |
| 417 | 20230905 | 123600 | 756683375 | 2765 | 2760 | 2765 | 2760 | 1109 |
| 418 | 20230905 | 123500 | 753622530 | 2760 | 2760 | 2760 | 2760 | 327 |
| 419 | 20230905 | 123400 | 752720010 | 2760 | 2760 | 2765 | 2760 | 388 |
| 420 | 20230905 | 123300 | 751648565 | 2760 | 2760 | 2765 | 2760 | 921 |
| 421 | 20230905 | 123200 | 749106600 | 2760 | 2765 | 2765 | 2760 | 114 |
| 422 | 20230905 | 123100 | 748791905 | 2765 | 2765 | 2765 | 2765 | 255 |
| 423 | 20230905 | 123000 | 748086830 | 2765 | 2760 | 2765 | 2760 | 504 |
| 424 | 20230905 | 122900 | 746694615 | 2760 | 2765 | 2765 | 2760 | 106 |
| 425 | 20230905 | 122800 | 746402050 | 2760 | 2760 | 2760 | 2760 | 317 |
| 426 | 20230905 | 122700 | 745527130 | 2760 | 2760 | 2760 | 2760 | 105 |
| 427 | 20230905 | 122600 | 745237330 | 2760 | 2760 | 2760 | 2760 | 322 |
| 428 | 20230905 | 122500 | 744348610 | 2760 | 2760 | 2760 | 2755 | 152 |
| 429 | 20230905 | 122400 | 743929105 | 2760 | 2760 | 2760 | 2755 | 341 |
| 430 | 20230905 | 122300 | 742987955 | 2765 | 2760 | 2765 | 2760 | 147 |
| 431 | 20230905 | 122200 | 742582230 | 2760 | 2760 | 2760 | 2760 | 328 |
| 432 | 20230905 | 122100 | 741676950 | 2760 | 2760 | 2760 | 2760 | 367 |
| 433 | 20230905 | 122000 | 740664030 | 2760 | 2760 | 2760 | 2760 | 150 |
| 434 | 20230905 | 121900 | 740250030 | 2760 | 2760 | 2760 | 2760 | 272 |
| 435 | 20230905 | 121800 | 739499310 | 2760 | 2760 | 2760 | 2760 | 160 |
| 436 | 20230905 | 121700 | 739057710 | 2760 | 2765 | 2765 | 2760 | 338 |
| 437 | 20230905 | 121600 | 738124755 | 2760 | 2760 | 2760 | 2760 | 103 |
| 438 | 20230905 | 121500 | 737840475 | 2755 | 2755 | 2770 | 2755 | 4409 |
| 439 | 20230905 | 121400 | 725638445 | 2755 | 2755 | 2755 | 2755 | 157 |
| 440 | 20230905 | 121300 | 725205910 | 2755 | 2755 | 2755 | 2755 | 277 |
| 441 | 20230905 | 121200 | 724442775 | 2755 | 2755 | 2755 | 2755 | 316 |
| 442 | 20230905 | 121100 | 723572195 | 2755 | 2755 | 2755 | 2755 | 135 |
| 443 | 20230905 | 121000 | 723200270 | 2755 | 2755 | 2755 | 2750 | 443 |
| 444 | 20230905 | 120900 | 721980905 | 2755 | 2750 | 2755 | 2750 | 872 |
| 445 | 20230905 | 120800 | 719579060 | 2750 | 2750 | 2755 | 2750 | 2578 |
| 446 | 20230905 | 120700 | 712478035 | 2750 | 2750 | 2755 | 2750 | 1149 |
| 447 | 20230905 | 120600 | 709313285 | 2750 | 2750 | 2750 | 2750 | 382 |
| 448 | 20230905 | 120500 | 708262785 | 2750 | 2750 | 2750 | 2750 | 149 |
| 449 | 20230905 | 120400 | 707853035 | 2750 | 2750 | 2750 | 2750 | 326 |
| 450 | 20230905 | 120300 | 706956535 | 2750 | 2750 | 2750 | 2750 | 270 |
| 451 | 20230905 | 120200 | 706214035 | 2750 | 2750 | 2755 | 2750 | 2211 |
| 452 | 20230905 | 120100 | 700133735 | 2750 | 2750 | 2755 | 2750 | 290 |
| 453 | 20230905 | 120000 | 699336170 | 2750 | 2755 | 2755 | 2750 | 1897 |
| 454 | 20230905 | 115900 | 694110160 | 2755 | 2755 | 2755 | 2755 | 318 |
| 455 | 20230905 | 115800 | 693234070 | 2755 | 2755 | 2755 | 2755 | 160 |
| 456 | 20230905 | 115700 | 692793270 | 2755 | 2755 | 2755 | 2755 | 520 |
| 457 | 20230905 | 115600 | 691360670 | 2755 | 2755 | 2760 | 2755 | 691 |
| 458 | 20230905 | 115500 | 689456525 | 2755 | 2760 | 2760 | 2755 | 1918 |
| 459 | 20230905 | 115400 | 684164165 | 2760 | 2765 | 2765 | 2760 | 342 |
| 460 | 20230905 | 115300 | 683219800 | 2760 | 2770 | 2770 | 2760 | 2160 |
| 461 | 20230905 | 115200 | 677247685 | 2770 | 2770 | 2775 | 2770 | 1868 |
| 462 | 20230905 | 115100 | 672073145 | 2770 | 2770 | 2770 | 2770 | 278 |
| 463 | 20230905 | 115000 | 671303085 | 2770 | 2775 | 2775 | 2770 | 2474 |
| 464 | 20230905 | 114900 | 664438255 | 2780 | 2780 | 2780 | 2780 | 2060 |
| 465 | 20230905 | 114800 | 658711455 | 2780 | 2780 | 2785 | 2780 | 449 |
| 466 | 20230905 | 114700 | 657463230 | 2780 | 2780 | 2780 | 2780 | 321 |
| 467 | 20230905 | 114600 | 656570850 | 2780 | 2780 | 2780 | 2780 | 498 |
| 468 | 20230905 | 114500 | 655186410 | 2780 | 2780 | 2785 | 2780 | 356 |
| 469 | 20230905 | 114400 | 654196380 | 2780 | 2780 | 2780 | 2780 | 485 |
| 470 | 20230905 | 114300 | 652848080 | 2780 | 2785 | 2785 | 2780 | 538 |
| 471 | 20230905 | 114200 | 651351160 | 2785 | 2785 | 2785 | 2780 | 2277 |
| 472 | 20230905 | 114100 | 645009745 | 2785 | 2785 | 2785 | 2785 | 294 |
| 473 | 20230905 | 114000 | 644190955 | 2785 | 2790 | 2790 | 2785 | 286 |
| 474 | 20230905 | 113900 | 643394235 | 2785 | 2785 | 2790 | 2785 | 585 |
| 475 | 20230905 | 113800 | 641764165 | 2785 | 2785 | 2790 | 2785 | 519 |
| 476 | 20230905 | 113700 | 640317430 | 2785 | 2785 | 2790 | 2785 | 1798 |
| 477 | 20230905 | 113600 | 635303000 | 2785 | 2785 | 2790 | 2785 | 1863 |
| 478 | 20230905 | 113500 | 630106440 | 2785 | 2790 | 2790 | 2785 | 756 |
| 479 | 20230905 | 113400 | 627998305 | 2790 | 2790 | 2790 | 2790 | 292 |
| 480 | 20230905 | 113300 | 627183625 | 2790 | 2790 | 2790 | 2790 | 236 |
| 481 | 20230905 | 113200 | 626525185 | 2790 | 2790 | 2790 | 2790 | 505 |
| 482 | 20230905 | 113100 | 625116235 | 2790 | 2790 | 2790 | 2790 | 1237 |
| 483 | 20230905 | 113000 | 621665005 | 2790 | 2795 | 2795 | 2790 | 826 |
| 484 | 20230905 | 112900 | 619356620 | 2795 | 2795 | 2795 | 2795 | 266 |
| 485 | 20230905 | 112800 | 618613150 | 2795 | 2795 | 2795 | 2795 | 1118 |
| 486 | 20230905 | 112700 | 615488340 | 2795 | 2795 | 2795 | 2795 | 1990 |
| 487 | 20230905 | 112600 | 609926290 | 2795 | 2795 | 2795 | 2795 | 117 |
| 488 | 20230905 | 112500 | 609599275 | 2795 | 2795 | 2795 | 2795 | 69 |
| 489 | 20230905 | 112400 | 609406420 | 2795 | 2795 | 2795 | 2795 | 67 |
| 490 | 20230905 | 112300 | 609219155 | 2795 | 2795 | 2800 | 2795 | 961 |
| 491 | 20230905 | 112200 | 606528765 | 2795 | 2795 | 2795 | 2795 | 118 |
| 492 | 20230905 | 112100 | 606198955 | 2795 | 2800 | 2800 | 2795 | 571 |
| 493 | 20230905 | 112000 | 604602615 | 2800 | 2800 | 2800 | 2795 | 1059 |
| 494 | 20230905 | 111900 | 601637435 | 2800 | 2800 | 2800 | 2800 | 320 |
| 495 | 20230905 | 111800 | 600741435 | 2800 | 2805 | 2805 | 2800 | 200 |
| 496 | 20230905 | 111700 | 600180935 | 2805 | 2805 | 2805 | 2805 | 37 |
| 497 | 20230905 | 111600 | 600077150 | 2800 | 2800 | 2800 | 2800 | 1 |
| 498 | 20230905 | 111500 | 600074350 | 2805 | 2805 | 2805 | 2805 | 3 |
| 499 | 20230905 | 111400 | 600065935 | 2800 | 2800 | 2805 | 2800 | 856 |
| 500 | 20230905 | 111300 | 597669080 | 2800 | 2800 | 2800 | 2800 | 46 |
| 501 | 20230905 | 111200 | 597540280 | 2800 | 2800 | 2800 | 2800 | 2921 |
| 502 | 20230905 | 111100 | 589361480 | 2800 | 2800 | 2800 | 2800 | 5 |
| 503 | 20230905 | 111000 | 589347480 | 2800 | 2800 | 2800 | 2800 | 0 |
| 504 | 20230905 | 110900 | 589347480 | 2800 | 2800 | 2800 | 2800 | 0 |
| 505 | 20230905 | 110800 | 589347480 | 2800 | 2800 | 2800 | 2800 | 1 |
| 506 | 20230905 | 110700 | 589344680 | 2795 | 2795 | 2795 | 2795 | 5 |
| 507 | 20230905 | 110600 | 589330705 | 2795 | 2795 | 2795 | 2795 | 1520 |
| 508 | 20230905 | 110500 | 585082305 | 2795 | 2800 | 2800 | 2795 | 543 |
| 509 | 20230905 | 110400 | 583564615 | 2800 | 2800 | 2800 | 2795 | 132 |
| 510 | 20230905 | 110300 | 583195260 | 2795 | 2800 | 2800 | 2795 | 89 |
| 511 | 20230905 | 110200 | 582946255 | 2795 | 2795 | 2795 | 2795 | 0 |
| 512 | 20230905 | 110100 | 582946255 | 2795 | 2795 | 2795 | 2795 | 200 |
| 513 | 20230905 | 110000 | 582387255 | 2790 | 2790 | 2790 | 2790 | 0 |
| 514 | 20230905 | 105900 | 582387255 | 2790 | 2795 | 2795 | 2790 | 11 |
| 515 | 20230905 | 105800 | 582356515 | 2795 | 2795 | 2795 | 2795 | 11 |
| 516 | 20230905 | 105700 | 582325770 | 2795 | 2795 | 2795 | 2795 | 0 |
| 517 | 20230905 | 105600 | 582325770 | 2795 | 2790 | 2795 | 2790 | 751 |
| 518 | 20230905 | 105500 | 580230345 | 2790 | 2790 | 2790 | 2790 | 20 |
| 519 | 20230905 | 105400 | 580174545 | 2790 | 2795 | 2795 | 2790 | 1599 |
| 520 | 20230905 | 105300 | 575711805 | 2795 | 2795 | 2795 | 2795 | 3 |
| 521 | 20230905 | 105200 | 575703420 | 2800 | 2800 | 2800 | 2800 | 1 |
| 522 | 20230905 | 105100 | 575700620 | 2800 | 2800 | 2800 | 2800 | 1 |
| 523 | 20230905 | 105000 | 575697820 | 2800 | 2795 | 2800 | 2795 | 217 |
| 524 | 20230905 | 104900 | 575091295 | 2800 | 2800 | 2800 | 2800 | 389 |
| 525 | 20230905 | 104800 | 574002095 | 2795 | 2795 | 2795 | 2795 | 1736 |
| 526 | 20230905 | 104700 | 569149975 | 2795 | 2795 | 2795 | 2795 | 0 |
| 527 | 20230905 | 104600 | 569149975 | 2795 | 2795 | 2795 | 2795 | 48 |
| 528 | 20230905 | 104500 | 569015815 | 2800 | 2800 | 2800 | 2800 | 294 |
| 529 | 20230905 | 104400 | 568192615 | 2800 | 2800 | 2800 | 2800 | 0 |
| 530 | 20230905 | 104300 | 568192615 | 2800 | 2800 | 2800 | 2800 | 0 |
| 531 | 20230905 | 104200 | 568192615 | 2800 | 2800 | 2800 | 2800 | 106 |
| 532 | 20230905 | 104100 | 567895815 | 2805 | 2800 | 2805 | 2800 | 502 |
| 533 | 20230905 | 104000 | 566487790 | 2805 | 2805 | 2805 | 2805 | 350 |
| 534 | 20230905 | 103900 | 565506040 | 2805 | 2805 | 2805 | 2805 | 100 |
| 535 | 20230905 | 103800 | 565225540 | 2810 | 2810 | 2810 | 2810 | 11 |
| 536 | 20230905 | 103700 | 565194630 | 2810 | 2800 | 2810 | 2800 | 824 |
| 537 | 20230905 | 103600 | 562880475 | 2800 | 2805 | 2805 | 2800 | 412 |
| 538 | 20230905 | 103500 | 561726835 | 2805 | 2805 | 2805 | 2805 | 72 |
| 539 | 20230905 | 103400 | 561524875 | 2805 | 2805 | 2805 | 2805 | 4 |
| 540 | 20230905 | 103300 | 561513655 | 2805 | 2805 | 2805 | 2805 | 1199 |
| 541 | 20230905 | 103200 | 558150460 | 2800 | 2805 | 2805 | 2800 | 508 |
| 542 | 20230905 | 103100 | 556727165 | 2810 | 2805 | 2810 | 2800 | 2679 |
| 543 | 20230905 | 103000 | 549215085 | 2805 | 2805 | 2805 | 2805 | 3 |
| 544 | 20230905 | 102900 | 549206670 | 2800 | 2800 | 2805 | 2800 | 1233 |
| 545 | 20230905 | 102800 | 545753920 | 2800 | 2795 | 2800 | 2795 | 2 |
| 546 | 20230905 | 102700 | 545748325 | 2795 | 2795 | 2795 | 2795 | 10 |
| 547 | 20230905 | 102600 | 545720375 | 2795 | 2795 | 2795 | 2795 | 14 |
| 548 | 20230905 | 102500 | 545681245 | 2795 | 2795 | 2795 | 2795 | 51 |
| 549 | 20230905 | 102400 | 545538700 | 2790 | 2790 | 2790 | 2790 | 178 |
| 550 | 20230905 | 102300 | 545042080 | 2790 | 2800 | 2800 | 2790 | 5496 |
| 551 | 20230905 | 102200 | 529688790 | 2805 | 2805 | 2805 | 2805 | 1016 |
| 552 | 20230905 | 102100 | 526838910 | 2805 | 2810 | 2810 | 2805 | 137 |
| 553 | 20230905 | 102000 | 526453945 | 2810 | 2815 | 2815 | 2810 | 82 |
| 554 | 20230905 | 101900 | 526223520 | 2815 | 2815 | 2815 | 2815 | 21 |
| 555 | 20230905 | 101800 | 526164405 | 2815 | 2810 | 2815 | 2810 | 2 |
| 556 | 20230905 | 101700 | 526158780 | 2815 | 2815 | 2815 | 2815 | 6 |
| 557 | 20230905 | 101600 | 526141890 | 2820 | 2820 | 2825 | 2820 | 1323 |
| 558 | 20230905 | 101500 | 522411010 | 2820 | 2820 | 2820 | 2820 | 219 |
| 559 | 20230905 | 101400 | 521793430 | 2810 | 2825 | 2825 | 2810 | 46 |
| 560 | 20230905 | 101300 | 521663725 | 2820 | 2815 | 2825 | 2800 | 8837 |
| 561 | 20230905 | 101200 | 496858390 | 2815 | 2810 | 2815 | 2810 | 536 |
| 562 | 20230905 | 101100 | 495349725 | 2810 | 2810 | 2810 | 2810 | 4104 |
| 563 | 20230905 | 101000 | 483817485 | 2810 | 2815 | 2815 | 2810 | 209 |
| 564 | 20230905 | 100900 | 483229415 | 2810 | 2815 | 2820 | 2810 | 1950 |
| 565 | 20230905 | 100800 | 477736885 | 2810 | 2810 | 2810 | 2810 | 1442 |
| 566 | 20230905 | 100700 | 473684865 | 2810 | 2805 | 2810 | 2805 | 181 |
| 567 | 20230905 | 100600 | 473176695 | 2800 | 2805 | 2805 | 2800 | 1001 |
| 568 | 20230905 | 100500 | 470368895 | 2805 | 2800 | 2805 | 2800 | 44 |
| 569 | 20230905 | 100400 | 470245500 | 2800 | 2805 | 2805 | 2800 | 87 |
| 570 | 20230905 | 100300 | 470001690 | 2800 | 2800 | 2800 | 2800 | 600 |
| 571 | 20230905 | 100200 | 468321690 | 2800 | 2795 | 2800 | 2795 | 296 |
| 572 | 20230905 | 100100 | 467494120 | 2795 | 2795 | 2795 | 2795 | 58 |
| 573 | 20230905 | 100000 | 467332010 | 2795 | 2790 | 2795 | 2790 | 76 |
| 574 | 20230905 | 095900 | 467119680 | 2795 | 2795 | 2800 | 2795 | 30 |
| 575 | 20230905 | 095800 | 467035745 | 2795 | 2800 | 2800 | 2795 | 110 |
| 576 | 20230905 | 095700 | 466727795 | 2795 | 2795 | 2800 | 2790 | 1908 |
| 577 | 20230905 | 095600 | 461399300 | 2795 | 2805 | 2805 | 2795 | 1640 |
| 578 | 20230905 | 095500 | 456807580 | 2805 | 2810 | 2820 | 2805 | 3209 |
| 579 | 20230905 | 095400 | 447768485 | 2810 | 2800 | 2810 | 2800 | 1914 |
| 580 | 20230905 | 095300 | 442396865 | 2800 | 2795 | 2800 | 2790 | 541 |
| 581 | 20230905 | 095200 | 440885245 | 2790 | 2790 | 2790 | 2780 | 472 |
| 582 | 20230905 | 095100 | 439568380 | 2795 | 2795 | 2795 | 2790 | 1443 |
| 583 | 20230905 | 095000 | 435542315 | 2795 | 2800 | 2800 | 2790 | 1940 |
| 584 | 20230905 | 094900 | 430114200 | 2800 | 2770 | 2800 | 2765 | 5392 |
| 585 | 20230905 | 094800 | 415074590 | 2765 | 2760 | 2765 | 2760 | 1548 |
| 586 | 20230905 | 094700 | 410795325 | 2760 | 2755 | 2760 | 2755 | 1265 |
| 587 | 20230905 | 094600 | 407309485 | 2755 | 2755 | 2755 | 2755 | 145 |
| 588 | 20230905 | 094500 | 406910010 | 2750 | 2745 | 2750 | 2745 | 253 |
| 589 | 20230905 | 094400 | 406214660 | 2740 | 2750 | 2750 | 2740 | 52 |
| 590 | 20230905 | 094300 | 406072165 | 2740 | 2740 | 2750 | 2740 | 65 |
| 591 | 20230905 | 094200 | 405894035 | 2745 | 2750 | 2750 | 2745 | 210 |
| 592 | 20230905 | 094100 | 405317035 | 2750 | 2750 | 2755 | 2750 | 1167 |
| 593 | 20230905 | 094000 | 402107770 | 2750 | 2755 | 2755 | 2750 | 524 |
| 594 | 20230905 | 093900 | 400664405 | 2755 | 2755 | 2755 | 2755 | 372 |
| 595 | 20230905 | 093800 | 399639545 | 2755 | 2750 | 2755 | 2750 | 117 |
| 596 | 20230905 | 093700 | 399317665 | 2750 | 2740 | 2750 | 2740 | 42 |
| 597 | 20230905 | 093600 | 399202475 | 2750 | 2750 | 2750 | 2750 | 51 |
| 598 | 20230905 | 093500 | 399062225 | 2750 | 2750 | 2750 | 2750 | 151 |
| 599 | 20230905 | 093400 | 398646975 | 2750 | 2750 | 2750 | 2745 | 1017 |
| 600 | 20230905 | 093300 | 395854140 | 2750 | 2745 | 2750 | 2745 | 66 |
| 601 | 20230905 | 093200 | 395672960 | 2750 | 2740 | 2750 | 2740 | 358 |
| 602 | 20230905 | 093100 | 394691490 | 2745 | 2730 | 2745 | 2725 | 455 |
| 603 | 20230905 | 093000 | 393449770 | 2745 | 2745 | 2745 | 2745 | 76 |
| 604 | 20230905 | 092900 | 393241150 | 2730 | 2730 | 2730 | 2730 | 247 |
| 605 | 20230905 | 092800 | 392566840 | 2730 | 2730 | 2730 | 2725 | 64 |
| 606 | 20230905 | 092700 | 392392125 | 2725 | 2725 | 2730 | 2725 | 3513 |
| 607 | 20230905 | 092600 | 382819100 | 2730 | 2745 | 2745 | 2730 | 4278 |
| 608 | 20230905 | 092500 | 371127095 | 2740 | 2750 | 2750 | 2740 | 1417 |
| 609 | 20230905 | 092400 | 367239420 | 2750 | 2750 | 2750 | 2750 | 101 |
| 610 | 20230905 | 092300 | 366961670 | 2750 | 2750 | 2755 | 2745 | 1162 |
| 611 | 20230905 | 092200 | 363765465 | 2755 | 2750 | 2755 | 2750 | 903 |
| 612 | 20230905 | 092100 | 361282195 | 2750 | 2760 | 2765 | 2750 | 309 |
| 613 | 20230905 | 092000 | 360430790 | 2755 | 2780 | 2780 | 2735 | 8490 |
| 614 | 20230905 | 091900 | 337025415 | 2790 | 2765 | 2790 | 2765 | 2136 |
| 615 | 20230905 | 091800 | 331108530 | 2770 | 2795 | 2795 | 2760 | 7125 |
| 616 | 20230905 | 091700 | 311340465 | 2800 | 2810 | 2815 | 2795 | 4776 |
| 617 | 20230905 | 091600 | 297952105 | 2805 | 2800 | 2825 | 2795 | 6012 |
| 618 | 20230905 | 091500 | 281080550 | 2800 | 2800 | 2800 | 2755 | 7688 |
| 619 | 20230905 | 091400 | 259658105 | 2805 | 2805 | 2880 | 2785 | 24129 |
| 620 | 20230905 | 091300 | 191073395 | 2805 | 2750 | 2840 | 2750 | 24510 |
| 621 | 20230905 | 091200 | 122720865 | 2750 | 2740 | 2750 | 2740 | 9523 |
| 622 | 20230905 | 091100 | 96562245 | 2740 | 2735 | 2740 | 2735 | 1518 |
| 623 | 20230905 | 091000 | 92408960 | 2740 | 2730 | 2740 | 2730 | 2951 |
| 624 | 20230905 | 090900 | 84333200 | 2735 | 2730 | 2735 | 2725 | 1498 |
| 625 | 20230905 | 090800 | 80248320 | 2730 | 2730 | 2735 | 2730 | 937 |
| 626 | 20230905 | 090700 | 77690300 | 2715 | 2730 | 2750 | 2715 | 7314 |
| 627 | 20230905 | 090600 | 57711390 | 2720 | 2705 | 2730 | 2705 | 4560 |
| 628 | 20230905 | 090500 | 45315485 | 2705 | 2705 | 2705 | 2705 | 950 |
| 629 | 20230905 | 090400 | 42745735 | 2700 | 2700 | 2700 | 2700 | 1475 |
| 630 | 20230905 | 090300 | 38763235 | 2700 | 2710 | 2710 | 2700 | 1270 |
| 631 | 20230905 | 090200 | 35322725 | 2710 | 2705 | 2710 | 2705 | 915 |
| 632 | 20230905 | 090100 | 32846605 | 2705 | 2705 | 2705 | 2700 | 1819 |
| 633 | 20230905 | 090000 | 27926590 | 2705 | 2700 | 2705 | 2695 | 10344 |